Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.55 | 41.96 | 41.96 | 41.96 | 242,100 | -1.87(-4.27%) |
Aug 28, 2014 | 44.00 | 44.50 | 43.20 | 43.83 | 176,611 | -0.03(-0.07%) |
Aug 27, 2014 | 42.79 | 44.24 | 42.60 | 43.86 | 391,710 | +1.28(+3.01%) |
Aug 26, 2014 | 40.00 | 42.98 | 39.47 | 42.58 | 467,693 | +2.63(+6.58%) |
Aug 25, 2014 | 39.75 | 40.43 | 39.65 | 39.95 | 216,347 | +0.41(+1.04%) |
Aug 22, 2014 | 39.65 | 40.00 | 39.47 | 39.54 | 103,734 | +0.06(+0.15%) |
Aug 21, 2014 | 39.70 | 40.00 | 38.75 | 39.48 | 92,200 | -0.22(-0.55%) |
Aug 20, 2014 | 39.92 | 40.00 | 39.46 | 39.70 | 200,959 | -0.29(-0.73%) |
Aug 19, 2014 | 40.00 | 40.24 | 39.56 | 39.99 | 156,270 | +0.09(+0.23%) |
Aug 18, 2014 | 40.00 | 40.68 | 39.82 | 39.90 | 320,014 | +0.11(+0.28%) |
Aug 15, 2014 | 40.52 | 40.60 | 39.11 | 39.79 | 269,263 | +0.60(+1.53%) |
Aug 14, 2014 | 39.38 | 39.98 | 38.81 | 39.19 | 193,957 | -0.26(-0.66%) |
Aug 13, 2014 | 39.42 | 40.14 | 38.78 | 39.45 | 407,345 | +0.32(+0.82%) |
Aug 12, 2014 | 38.49 | 40.33 | 38.49 | 39.13 | 375,918 | +0.66(+1.72%) |
Aug 11, 2014 | 38.37 | 39.70 | 37.63 | 38.47 | 163,472 | +1.07(+2.86%) |
Aug 08, 2014 | 37.15 | 37.65 | 36.50 | 37.40 | 116,574 | +0.31(+0.84%) |
Aug 07, 2014 | 38.05 | 38.85 | 37.00 | 37.09 | 144,739 | -0.75(-1.98%) |
Aug 06, 2014 | 37.18 | 39.00 | 37.18 | 37.84 | 127,105 | +0.39(+1.04%) |
Aug 05, 2014 | 38.08 | 38.93 | 36.86 | 37.45 | 176,728 | -0.76(-1.99%) |
Aug 04, 2014 | 39.08 | 39.55 | 37.56 | 38.21 | 120,162 | -0.61(-1.57%) |
Aug 01, 2014 | 37.48 | 39.40 | 37.07 | 38.82 | 198,929 | +1.21(+3.22%) |
Jul 31, 2014 | 38.46 | 39.75 | 37.29 | 37.61 | 142,043 | -1.08(-2.79%) |
Jul 30, 2014 | 38.87 | 39.77 | 38.53 | 38.69 | 126,173 | +0.17(+0.44%) |
Jul 29, 2014 | 38.80 | 39.72 | 38.49 | 38.52 | 108,032 | -0.22(-0.57%) |
Jul 28, 2014 | 39.15 | 39.66 | 38.17 | 38.74 | 98,822 | -0.50(-1.27%) |
Jul 25, 2014 | 38.50 | 39.57 | 38.26 | 39.24 | 124,647 | +0.53(+1.37%) |
Jul 24, 2014 | 39.26 | 39.87 | 38.29 | 38.71 | 60,006 | -0.35(-0.90%) |
Jul 23, 2014 | 38.99 | 39.77 | 38.79 | 39.06 | 73,223 | +0.35(+0.90%) |
Jul 22, 2014 | 38.71 | 39.24 | 38.31 | 38.71 | 96,779 | +0.39(+1.02%) |
Jul 21, 2014 | 38.70 | 38.70 | 37.18 | 38.32 | 177,043 | +0.00(+0.00%) |
Jul 18, 2014 | 37.91 | 39.12 | 37.76 | 38.32 | 174,771 | +0.44(+1.16%) |
Jul 17, 2014 | 37.86 | 38.74 | 37.38 | 37.88 | 187,261 | -0.56(-1.46%) |
Jul 16, 2014 | 39.41 | 39.75 | 38.36 | 38.44 | 153,377 | -0.86(-2.19%) |
Jul 15, 2014 | 39.30 | 39.60 | 38.26 | 39.30 | 120,361 | -0.10(-0.25%) |
Jul 14, 2014 | 40.88 | 40.88 | 39.21 | 39.40 | 99,394 | -1.18(-2.91%) |
Jul 11, 2014 | 40.35 | 40.89 | 40.06 | 40.58 | 83,985 | +0.14(+0.35%) |
Jul 10, 2014 | 39.62 | 40.94 | 39.20 | 40.44 | 131,989 | -0.04(-0.10%) |
Jul 09, 2014 | 39.78 | 40.89 | 39.53 | 40.48 | 123,589 | +0.75(+1.89%) |
Jul 08, 2014 | 41.41 | 41.78 | 39.26 | 39.73 | 326,397 | -1.92(-4.61%) |
Jul 07, 2014 | 41.61 | 42.99 | 41.41 | 41.65 | 394,522 | -1.10(-2.57%) |
Jul 03, 2014 | 42.57 | 42.75 | 42.75 | 42.75 | 86,900 | +0.52(+1.23%) |
Jul 02, 2014 | 42.19 | 42.93 | 41.52 | 42.23 | 212,519 | -0.05(-0.12%) |
Jul 01, 2014 | 43.01 | 43.49 | 41.76 | 42.28 | 323,471 | -0.79(-1.83%) |
Jun 30, 2014 | 45.00 | 45.37 | 42.95 | 43.07 | 239,925 | -1.84(-4.10%) |
Jun 27, 2014 | 44.53 | 45.60 | 43.61 | 44.91 | 1,127,057 | +0.44(+0.99%) |
Jun 26, 2014 | 44.94 | 45.30 | 43.83 | 44.47 | 125,250 | -0.62(-1.38%) |
Jun 25, 2014 | 43.28 | 45.12 | 42.56 | 45.09 | 283,233 | +1.66(+3.82%) |
Jun 24, 2014 | 43.15 | 44.41 | 42.40 | 43.43 | 405,619 | -1.07(-2.40%) |
Jun 23, 2014 | 45.87 | 46.10 | 44.22 | 44.50 | 221,664 | -1.62(-3.51%) |
Jun 20, 2014 | 46.01 | 46.44 | 45.59 | 46.12 | 266,522 | -0.02(-0.04%) |
Jun 19, 2014 | 44.93 | 46.36 | 44.54 | 46.14 | 368,147 | +1.90(+4.29%) |
Jun 18, 2014 | 41.77 | 44.48 | 40.75 | 44.24 | 364,554 | +2.52(+6.04%) |
Jun 17, 2014 | 42.00 | 42.06 | 41.35 | 41.72 | 188,307 | +0.42(+1.02%) |
Jun 16, 2014 | 39.18 | 41.48 | 39.00 | 41.30 | 213,458 | +2.12(+5.41%) |
Jun 13, 2014 | 38.91 | 39.68 | 38.26 | 39.18 | 132,756 | +0.03(+0.08%) |
Jun 12, 2014 | 40.15 | 40.38 | 38.30 | 39.15 | 238,323 | -0.72(-1.81%) |
Jun 11, 2014 | 41.68 | 41.68 | 39.80 | 39.87 | 176,804 | -1.72(-4.14%) |
Jun 10, 2014 | 40.89 | 41.75 | 40.89 | 41.59 | 157,970 | +2.42(+6.18%) |
Jun 06, 2014 | 39.59 | 39.96 | 39.06 | 39.17 | 83,954 | -0.38(-0.96%) |
Jun 05, 2014 | 39.25 | 40.24 | 38.88 | 39.55 | 148,662 | +0.30(+0.76%) |
Jun 04, 2014 | 38.40 | 39.50 | 38.00 | 39.25 | 104,434 | +0.84(+2.19%) |
Jun 03, 2014 | 38.40 | 38.77 | 37.56 | 38.41 | 108,007 | +0.09(+0.23%) |